Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Oil & Gas Ltd (NY: AAV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.890 7.130 6.730 7.030 977,811 +0.20(+2.93%)
Sep 29, 2009 6.660 6.920 6.600 6.830 684,289 +0.06(+0.89%)
Sep 28, 2009 6.480 6.780 6.370 6.770 743,552 +0.31(+4.80%)
Sep 25, 2009 6.630 6.780 6.420 6.460 1,029,578 -0.24(-3.58%)
Sep 24, 2009 7.010 7.050 6.630 6.700 1,361,197 -0.31(-4.42%)
Sep 23, 2009 7.100 7.190 6.970 7.010 799,687 -0.12(-1.68%)
Sep 22, 2009 6.970 7.240 6.930 7.130 1,262,891 +0.20(+2.89%)
Sep 21, 2009 6.610 6.930 6.520 6.930 1,471,399 +0.17(+2.51%)
Sep 18, 2009 6.810 6.870 6.640 6.760 2,346,380 +0.00(+0.00%)
Sep 17, 2009 6.830 6.939 6.630 6.760 1,306,314 +0.08(+1.20%)
Sep 16, 2009 6.590 6.980 6.590 6.680 1,823,855 +0.16(+2.45%)
Sep 15, 2009 6.350 6.570 6.350 6.520 1,029,920 +0.14(+2.19%)
Sep 14, 2009 6.200 6.410 6.100 6.380 1,105,233 +0.13(+2.08%)
Sep 11, 2009 6.200 6.320 6.150 6.250 924,365 +0.08(+1.30%)
Sep 10, 2009 6.010 6.210 5.950 6.170 1,065,762 +0.14(+2.32%)
Sep 09, 2009 5.830 6.080 5.830 6.030 738,469 +0.13(+2.20%)
Sep 08, 2009 5.780 6.100 5.780 5.900 1,211,195 +0.07(+1.20%)
Sep 04, 2009 5.570 5.860 5.400 5.830 1,063,707 +0.32(+5.81%)
Sep 03, 2009 5.340 5.530 5.320 5.510 773,172 +0.16(+2.99%)
Sep 02, 2009 5.290 5.400 5.200 5.350 1,979,695 -0.04(-0.74%)
Sep 01, 2009 5.560 5.720 5.360 5.390 897,214 -0.27(-4.77%)
Aug 31, 2009 5.650 5.700 5.510 5.660 1,089,747 -0.15(-2.58%)
Aug 28, 2009 5.820 5.860 5.760 5.810 576,205 -0.01(-0.17%)
Aug 27, 2009 5.700 5.840 5.640 5.820 819,353 +0.10(+1.75%)
Aug 26, 2009 5.650 5.750 5.580 5.720 861,384 +0.04(+0.70%)
Aug 25, 2009 5.720 5.780 5.600 5.680 1,199,456 +0.03(+0.53%)
Aug 24, 2009 5.640 5.780 5.540 5.650 1,399,732 +0.05(+0.89%)
Aug 21, 2009 5.400 5.670 5.390 5.600 1,234,007 +0.23(+4.28%)
Aug 20, 2009 5.240 5.390 5.240 5.370 848,201 +0.11(+2.09%)
Aug 19, 2009 4.980 5.340 4.950 5.260 1,329,709 +0.23(+4.57%)
Aug 18, 2009 4.980 5.070 4.880 5.030 631,851 +0.13(+2.64%)
Aug 17, 2009 4.900 5.040 4.840 4.901 997,544 -0.19(-3.72%)
Aug 14, 2009 5.070 5.150 5.000 5.090 901,966 -0.04(-0.78%)
Aug 13, 2009 5.140 5.230 5.110 5.130 503,373 -0.01(-0.19%)
Aug 12, 2009 4.940 5.180 4.890 5.140 470,413 +0.18(+3.63%)
Aug 11, 2009 4.900 5.020 4.900 4.960 603,038 -0.08(-1.59%)
Aug 10, 2009 5.010 5.090 4.970 5.040 551,082 -0.09(-1.75%)
Aug 07, 2009 5.170 5.310 4.970 5.130 859,078 -0.02(-0.39%)
Aug 06, 2009 5.140 5.240 5.120 5.150 685,065 -0.05(-0.96%)
Aug 05, 2009 5.210 5.230 5.110 5.200 549,929 -0.07(-1.33%)
Aug 04, 2009 5.210 5.320 5.180 5.270 541,624 +0.07(+1.35%)
Aug 03, 2009 5.250 5.330 5.140 5.200 752,176 +0.00(+0.00%)
Jul 31, 2009 5.040 5.250 5.000 5.200 639,967 +0.09(+1.76%)
Jul 30, 2009 4.990 5.200 4.970 5.110 999,249 +0.17(+3.44%)
Jul 29, 2009 5.060 5.080 4.840 4.940 865,964 -0.23(-4.45%)
Jul 28, 2009 5.150 5.230 5.050 5.170 769,220 -0.06(-1.15%)
Jul 27, 2009 5.190 5.250 5.150 5.230 607,936 +0.02(+0.38%)
Jul 24, 2009 5.180 5.240 5.150 5.210 352 +0.00(+0.00%)
Jul 23, 2009 5.010 5.250 4.960 5.210 1,216,451 +0.12(+2.36%)
Jul 22, 2009 5.000 5.110 4.890 5.090 773,007 +0.06(+1.19%)
Jul 21, 2009 5.050 5.100 4.940 5.030 778,323 -0.04(-0.79%)
Jul 20, 2009 4.990 5.110 4.980 5.070 779,109 +0.11(+2.22%)
Jul 17, 2009 5.020 5.080 4.890 4.960 762,670 -0.10(-1.98%)
Jul 16, 2009 4.670 5.170 4.670 5.060 1,332,338 +0.13(+2.64%)
Jul 15, 2009 4.860 4.960 4.750 4.930 1,420,340 +0.14(+2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.